Skip to main content

Global Water Reso (NQ: GWRS )

12.05 -0.10 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 11.48 11.56 11.22 11.22 24,640 -0.29(-2.49%)
Sep 29, 2022 11.72 11.86 11.40 11.51 26,578 -0.24(-2.04%)
Sep 28, 2022 11.88 12.00 11.58 11.75 35,368 -0.03(-0.24%)
Sep 27, 2022 11.89 12.05 11.66 11.78 34,939 -0.12(-1.05%)
Sep 26, 2022 11.74 11.94 11.70 11.90 68,287 +0.06(+0.48%)
Sep 23, 2022 11.77 11.87 11.65 11.84 58,825 +0.08(+0.65%)
Sep 22, 2022 12.07 12.25 11.65 11.77 34,458 -0.38(-3.15%)
Sep 21, 2022 12.12 12.21 12.00 12.15 22,269 -0.03(-0.24%)
Sep 20, 2022 12.71 12.81 12.17 12.18 49,836 -0.51(-4.00%)
Sep 19, 2022 12.43 13.01 12.43 12.69 58,561 +0.26(+2.08%)
Sep 16, 2022 12.59 12.69 12.41 12.43 64,988 -0.22(-1.74%)
Sep 15, 2022 13.16 13.20 12.58 12.65 52,418 -0.40(-3.05%)
Sep 14, 2022 12.82 13.59 12.66 13.04 57,333 +0.35(+2.78%)
Sep 13, 2022 13.00 13.23 12.57 12.69 36,877 -0.51(-3.87%)
Sep 12, 2022 13.39 14.14 13.14 13.20 22,758 -0.21(-1.60%)
Sep 09, 2022 13.57 13.57 12.84 13.42 31,823 +0.48(+3.69%)
Sep 08, 2022 13.12 13.26 12.90 12.94 19,800 -0.16(-1.24%)
Sep 07, 2022 13.07 13.38 13.06 13.10 27,418 +0.14(+1.11%)
Sep 06, 2022 13.13 13.13 12.93 12.96 20,417 -0.12(-0.95%)
Sep 02, 2022 13.22 13.22 12.82 13.08 22,444 -0.01(-0.07%)
Sep 01, 2022 13.01 13.26 12.89 13.09 19,644 +0.09(+0.66%)
Aug 31, 2022 13.05 13.45 12.99 13.01 49,983 +0.11(+0.81%)
Aug 30, 2022 13.20 13.29 12.90 12.90 10,609 -0.23(-1.74%)
Aug 29, 2022 13.19 13.30 13.09 13.13 14,174 -0.04(-0.29%)
Aug 26, 2022 13.37 13.42 13.16 13.17 21,395 -0.23(-1.71%)
Aug 25, 2022 13.24 13.40 13.13 13.40 15,496 +0.16(+1.23%)
Aug 24, 2022 13.16 13.24 13.05 13.24 16,804 +0.18(+1.39%)
Aug 23, 2022 13.43 13.55 13.05 13.05 17,989 -0.41(-3.05%)
Aug 22, 2022 13.73 13.74 13.37 13.46 19,763 -0.19(-1.40%)
Aug 19, 2022 13.71 13.84 13.60 13.66 15,081 -0.13(-0.97%)
Aug 18, 2022 13.71 13.85 13.51 13.79 12,982 +0.14(+1.05%)
Aug 17, 2022 13.69 13.82 13.56 13.65 13,146 -0.11(-0.83%)
Aug 16, 2022 13.85 13.88 13.68 13.76 14,109 -0.06(-0.45%)
Aug 15, 2022 13.82 13.91 13.74 13.82 22,449 +0.07(+0.49%)
Aug 12, 2022 13.85 13.99 13.58 13.76 18,465 +0.03(+0.21%)
Aug 11, 2022 14.30 14.30 13.73 13.73 14,698 -0.31(-2.24%)
Aug 10, 2022 14.24 14.26 13.94 14.04 14,676 -0.18(-1.27%)
Aug 09, 2022 14.12 14.29 13.95 14.22 40,897 +0.19(+1.36%)
Aug 08, 2022 13.75 14.25 13.75 14.03 31,559 +0.36(+2.65%)
Aug 05, 2022 13.54 13.75 13.34 13.67 29,241 +0.11(+0.84%)
Aug 04, 2022 13.58 13.61 13.40 13.56 22,131 +0.02(+0.14%)
Aug 03, 2022 13.52 13.68 13.36 13.54 21,682 +0.27(+2.01%)
Aug 02, 2022 12.70 13.32 12.65 13.27 24,311 +0.62(+4.90%)
Aug 01, 2022 12.59 12.81 12.59 12.65 35,075 +0.04(+0.30%)
Jul 29, 2022 12.76 12.76 12.58 12.61 37,505 -0.03(-0.23%)
Jul 28, 2022 12.53 12.77 12.39 12.64 67,569 -0.59(-4.47%)
Jul 27, 2022 13.12 13.23 13.12 13.23 12,219 +0.12(+0.95%)
Jul 26, 2022 13.14 13.28 13.11 13.11 9,355 -0.11(-0.87%)
Jul 25, 2022 13.18 13.29 13.01 13.22 13,630 +0.10(+0.80%)
Jul 22, 2022 13.27 13.27 13.05 13.12 13,998 +0.03(+0.22%)
Jul 21, 2022 13.06 13.09 12.84 13.09 12,439 -0.04(-0.29%)
Jul 20, 2022 13.24 13.27 12.93 13.13 17,907 -0.01(-0.07%)
Jul 19, 2022 13.10 13.25 13.10 13.14 12,379 +0.02(+0.15%)
Jul 18, 2022 13.17 13.31 13.11 13.12 11,724 -0.03(-0.22%)
Jul 15, 2022 13.10 13.17 13.10 13.15 15,158 +0.39(+3.06%)
Jul 14, 2022 12.84 13.00 12.65 12.76 8,351 -0.21(-1.66%)
Jul 13, 2022 12.91 13.11 12.88 12.97 5,802 +0.03(+0.22%)
Jul 12, 2022 12.68 12.94 12.67 12.94 19,306 +0.29(+2.26%)
Jul 11, 2022 13.01 13.01 12.61 12.66 14,177 -0.34(-2.64%)
Jul 08, 2022 13.12 13.18 12.99 13.00 7,598 -0.08(-0.58%)
Jul 07, 2022 13.07 13.17 12.97 13.07 15,704 +0.07(+0.51%)
Jul 06, 2022 12.95 13.11 12.84 13.01 11,649 +0.06(+0.44%)
Jul 05, 2022 12.88 12.95 12.63 12.95 28,788 -0.05(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.